Somboon Advance Technology PCL (BKK:SAT)
Thailand · Delayed Price · Currency is THB 13.50
-0.20 (-1.46%)
Sep 12, 2025, 4:36 PM ICT
BKK:SAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.50 | 13.70 | 13.50 | 13.50 | 13.50 | -1.46% | 434,013 |
| Sep 11, 2025 | 13.80 | 13.80 | 13.50 | 13.70 | 13.70 | 0.74% | 506,672 |
| Sep 10, 2025 | 13.70 | 13.90 | 13.50 | 13.60 | 13.60 | 0.74% | 587,199 |
| Sep 9, 2025 | 13.20 | 13.60 | 13.20 | 13.50 | 13.50 | 2.27% | 786,615 |
| Sep 8, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | - | 371,748 |
| Sep 5, 2025 | 13.00 | 13.30 | 13.00 | 13.20 | 13.20 | 1.54% | 340,256 |
| Sep 4, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 164,780 |
| Sep 3, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -1.53% | 562,640 |
| Sep 2, 2025 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | 251,410 |
| Sep 1, 2025 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | 496,122 |
| Aug 29, 2025 | 13.10 | 13.10 | 12.80 | 12.90 | 12.90 | -0.77% | 763,155 |
| Aug 28, 2025 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | - | 156,415 |
| Aug 27, 2025 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 183,317 |
| Aug 26, 2025 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | 0.77% | 404,105 |
| Aug 25, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 535,080 |
| Aug 22, 2025 | 12.90 | 13.20 | 12.90 | 13.10 | 13.10 | 1.55% | 489,375 |
| Aug 21, 2025 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -3.01% | 676,542 |
| Aug 20, 2025 | 13.30 | 13.40 | 13.20 | 13.30 | 12.90 | 0.76% | 572,646 |
| Aug 19, 2025 | 13.30 | 13.50 | 13.20 | 13.20 | 12.80 | -1.49% | 812,538 |
| Aug 18, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.00 | -0.74% | 464,090 |
| Aug 15, 2025 | 13.50 | 13.60 | 13.30 | 13.50 | 13.09 | 0.75% | 543,359 |
| Aug 14, 2025 | 13.50 | 13.50 | 13.20 | 13.40 | 13.00 | - | 527,796 |
| Aug 13, 2025 | 13.10 | 13.60 | 13.10 | 13.40 | 13.00 | 5.51% | 2,052,534 |
| Aug 8, 2025 | 12.60 | 12.90 | 12.50 | 12.70 | 12.32 | - | 702,283 |
| Aug 7, 2025 | 13.00 | 13.10 | 12.70 | 12.70 | 12.32 | -1.55% | 840,212 |
| Aug 6, 2025 | 12.70 | 13.10 | 12.70 | 12.90 | 12.51 | 1.57% | 472,756 |
| Aug 5, 2025 | 12.70 | 12.90 | 12.60 | 12.70 | 12.32 | - | 667,747 |
| Aug 4, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.32 | -1.55% | 517,405 |
| Aug 1, 2025 | 13.10 | 13.20 | 12.90 | 12.90 | 12.51 | -0.77% | 690,490 |
| Jul 31, 2025 | 13.00 | 13.20 | 12.90 | 13.00 | 12.61 | 0.78% | 498,787 |
| Jul 30, 2025 | 12.80 | 13.00 | 12.70 | 12.90 | 12.51 | 0.78% | 878,340 |
| Jul 29, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.42 | 1.59% | 784,703 |
| Jul 25, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.22 | 0.80% | 159,357 |
| Jul 24, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.12 | -0.79% | 267,095 |
| Jul 23, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.22 | 1.61% | 340,843 |
| Jul 22, 2025 | 12.40 | 12.60 | 12.30 | 12.40 | 12.03 | - | 492,045 |
| Jul 21, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.03 | -0.80% | 376,297 |
| Jul 18, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.12 | 0.81% | 373,169 |
| Jul 17, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.03 | 0.81% | 389,191 |
| Jul 16, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 11.93 | -0.81% | 181,388 |
| Jul 15, 2025 | 12.30 | 12.50 | 12.20 | 12.40 | 12.03 | 0.81% | 377,878 |
| Jul 14, 2025 | 12.10 | 12.40 | 12.10 | 12.30 | 11.93 | 1.65% | 388,736 |
| Jul 11, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 11.74 | -0.82% | 273,839 |
| Jul 9, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 11.83 | - | 208,323 |
| Jul 8, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 11.83 | - | 456,399 |
| Jul 7, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 11.83 | -0.81% | 250,942 |
| Jul 4, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 11.93 | 0.82% | 421,589 |
| Jul 3, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 11.83 | - | 267,857 |
| Jul 2, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 11.83 | -0.81% | 629,688 |
| Jul 1, 2025 | 12.20 | 12.50 | 12.10 | 12.30 | 11.93 | 0.82% | 695,449 |